AMAT: Applied Materials, Inc. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 19.5948

CLOSE 19.5848

Low

LOW 14.25

High

HIGH 25.64

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	24.99	25.16	24.6	24.96
01/05/2015	24.75	24.9	24.15	24.16
01/06/2015	24.13	24.3	23.23	23.25
01/07/2015	23.37	23.54	23.09	23.47
01/08/2015	23.69	24.32	23.67	24.22
01/09/2015	24.1	24.34	23.9	24.24
01/12/2015	24.27	24.28	23.52	23.66
01/13/2015	23.9	24.28	23.21	23.33
01/14/2015	23.01	23.32	22.85	23.02
01/15/2015	23.57	23.72	23.24	23.33
01/16/2015	23.21	23.51	22.88	23.47
01/20/2015	23.58	23.77	23.31	23.63
01/21/2015	23.75	24.5	23.64	24.32
01/22/2015	24.3	24.63	23.77	24.62
01/23/2015	24.52	24.52	23.97	24.11
01/26/2015	24.11	24.3	23.81	24.24
01/27/2015	23.86	23.99	23.4	23.57
01/28/2015	23.78	24.2	23.35	23.38
01/29/2015	23.37	23.72	23.06	23.62
01/30/2015	23.39	23.72	22.79	22.84
02/02/2015	22.92	23	22.29	22.86
02/03/2015	22.87	23.47	22.83	23.45
02/04/2015	23.46	23.85	23.44	23.62
02/05/2015	23.63	24.05	23.37	23.96
02/06/2015	24.06	24.67	23.93	24.24
02/09/2015	24	24.05	23.48	23.51
02/10/2015	23.7	24.31	23.48	24.28
02/11/2015	24.27	24.35	23.99	24.26
02/12/2015	23.65	24.31	23.58	24.14
02/13/2015	24.07	24.53	23.94	24.12
02/17/2015	23.99	24.32	23.89	24.13
02/18/2015	24.1	24.24	23.9	24.1
02/19/2015	24.01	25.39	24.01	24.93
02/20/2015	24.92	25.57	24.8	25.13
02/23/2015	25.05	25.25	24.75	24.91
02/24/2015	24.99	25.39	24.89	25.36
02/25/2015	25.24	25.39	24.91	25.1
02/26/2015	25.05	25.05	24.45	24.91
02/27/2015	24.88	25.25	24.74	25.05
03/02/2015	24.94	25.64	24.94	25.63
03/03/2015	25.46	25.47	24.45	24.49
03/04/2015	24.44	24.45	23.96	24.27
03/05/2015	24.29	24.35	24.07	24.18
03/06/2015	24.11	24.21	23.65	23.91
03/09/2015	23.8	24.19	23.8	24.09
03/10/2015	23.94	24.05	23.48	23.51
03/11/2015	23.64	23.83	23.44	23.46
03/12/2015	23.34	23.78	23.23	23.77
03/13/2015	23.98	24.32	23.93	24.24
03/16/2015	24.34	24.59	24.18	24.57
03/17/2015	24.4	24.49	24.15	24.21
03/18/2015	24.07	24.4	23.5	24.37
03/19/2015	24.37	24.37	23.97	24.08
03/20/2015	24.24	24.31	24.1	24.12
03/23/2015	24.14	24.46	23.96	23.97
03/24/2015	24	24.26	23.84	23.9
03/25/2015	23.88	23.95	22.5	22.63
03/26/2015	22.25	22.88	21.8	22.4
03/27/2015	22.51	22.95	22.31	22.83
03/30/2015	22.98	23.09	22.62	22.77
03/31/2015	22.55	22.76	22.43	22.56
04/01/2015	22.53	22.67	22.18	22.39
04/02/2015	22.48	22.61	22.2	22.27
04/06/2015	22.1	22.26	21.94	22.16
04/07/2015	22.19	22.27	21.79	21.99
04/08/2015	22.01	22.42	22	22.38
04/09/2015	22.31	22.58	22.11	22.51
04/10/2015	22.44	22.58	22.22	22.5
04/13/2015	22.44	22.58	22.31	22.33
04/14/2015	22.21	22.34	22.04	22.2
04/15/2015	22.06	22.71	22.05	22.55
04/16/2015	22.2	22.22	21.71	21.88
04/17/2015	21.7	21.76	21.37	21.49
04/20/2015	21.71	21.93	21.68	21.76
04/21/2015	22.27	22.67	22.06	22.29
04/22/2015	22.26	22.42	22.01	22.31
04/23/2015	22.14	22.24	21.95	22.17
04/24/2015	22.27	22.35	21.75	21.8
04/27/2015	20.53	20.55	19.64	19.97
04/28/2015	20.13	20.49	19.99	20.04
04/29/2015	19.95	20.01	19.63	20.01
04/30/2015	19.92	19.92	19.65	19.79
05/01/2015	19.93	20.11	19.82	19.98
05/04/2015	19.98	20.08	19.86	19.88
05/05/2015	19.77	19.84	19.32	19.36
05/06/2015	19.45	19.56	19.17	19.45
05/07/2015	19.21	19.67	19.2	19.56
05/08/2015	19.78	19.85	19.65	19.69
05/11/2015	19.8	19.96	19.73	19.92
05/12/2015	19.91	19.99	19.78	19.89
05/13/2015	19.95	20.04	19.78	19.93
05/14/2015	20.03	20.1	19.79	19.86
05/15/2015	20.57	20.59	20.12	20.2
05/18/2015	20.26	20.34	20.02	20.19
05/19/2015	20.2	20.33	19.93	19.99
05/20/2015	19.95	20.07	19.87	19.91
05/21/2015	19.83	20.26	19.82	20.15
05/22/2015	20.18	20.28	20.07	20.14
05/26/2015	20.11	20.24	19.88	19.99
05/27/2015	19.96	20.5	19.96	20.34
05/28/2015	20.34	20.6	20.29	20.36
05/29/2015	20.43	20.43	20.06	20.13
06/01/2015	20.03	20.34	20.03	20.31
06/02/2015	20.27	20.59	20.09	20.38
06/03/2015	20.54	20.59	20.33	20.36
06/04/2015	20.24	20.31	19.86	20.06
06/05/2015	20.04	20.23	19.93	20.15
06/08/2015	20.14	20.24	19.81	19.87
06/09/2015	19.82	20.01	19.71	19.91
06/10/2015	20	20.14	19.96	20.04
06/11/2015	20.04	20.11	19.74	19.78
06/12/2015	19.74	19.79	19.59	19.62
06/15/2015	19.45	19.79	19.34	19.71
06/16/2015	19.64	19.85	19.57	19.82
06/17/2015	19.79	19.9	19.52	19.54
06/18/2015	19.62	19.86	19.58	19.84
06/19/2015	19.83	19.93	19.68	19.72
06/22/2015	19.79	19.95	19.7	19.86
06/23/2015	19.84	20.13	19.83	19.96
06/24/2015	20.24	20.46	20.08	20.1
06/25/2015	20.22	20.28	20.01	20.06
06/26/2015	19.96	20.16	19.63	19.78
06/29/2015	19.59	19.59	19.19	19.21
06/30/2015	19.28	19.41	19.06	19.22
07/01/2015	19.34	19.66	19.34	19.51
07/02/2015	19.55	19.64	19.45	19.61
07/06/2015	19.38	19.72	19.26	19.27
07/07/2015	19.23	19.3	18.73	19.17
07/08/2015	19	19.04	18.52	18.55
07/09/2015	18.74	18.91	18.51	18.52
07/10/2015	18.83	18.99	18.72	18.77
07/13/2015	18.9	19.63	18.87	19.31
07/14/2015	19.31	19.42	18.86	18.89
07/15/2015	18.9	18.99	18.52	18.57
07/16/2015	18.43	18.48	17.64	17.87
07/17/2015	17.9	17.9	17.69	17.77
07/20/2015	17.75	17.96	17.69	17.77
07/21/2015	17.77	18.04	17.74	17.83
07/22/2015	17.66	17.7	17.4	17.49
07/23/2015	17.47	17.86	17.46	17.72
07/24/2015	17.74	17.74	17.21	17.37
07/27/2015	17.25	17.49	17.13	17.38
07/28/2015	17.39	17.77	17.21	17.62
07/29/2015	17.56	17.6	17.35	17.55
07/30/2015	17.6	17.74	17.53	17.57
07/31/2015	17.52	17.6	17.32	17.36
08/03/2015	17.46	17.46	17.11	17.16
08/04/2015	17.1	17.22	16.83	16.83
08/05/2015	16.99	17.23	16.92	17.03
08/06/2015	17.11	17.19	16.8	16.85
08/07/2015	16.78	16.99	16.77	16.98
08/10/2015	17.16	17.69	17.13	17.6
08/11/2015	17.36	17.45	17.14	17.34
08/12/2015	17.1	17.39	16.98	17.3
08/13/2015	17.38	17.45	17	17.05
08/14/2015	16.7	16.78	16.24	16.64
08/17/2015	16.54	17.06	16.47	17.03
08/18/2015	16.96	16.96	16.46	16.53
08/19/2015	16.44	16.66	16.24	16.44
08/20/2015	16.31	16.37	15.97	15.98
08/21/2015	15.82	16.04	15.46	15.48
08/24/2015	14.67	15.67	14.25	15.1
08/25/2015	15.43	15.6	14.84	14.84
08/26/2015	15.2	15.35	14.71	15.24
08/27/2015	15.38	16	15.36	15.94
08/28/2015	15.86	16.18	15.84	15.99
08/31/2015	15.96	16.21	15.85	16.09
09/01/2015	15.68	16.01	15.39	15.49
09/02/2015	15.73	15.79	15.38	15.68
09/03/2015	15.78	16.13	15.74	15.76
09/04/2015	15.57	15.67	15.28	15.39
09/08/2015	15.68	15.8	15.62	15.73
09/09/2015	15.74	15.91	15.44	15.46
09/10/2015	15.41	15.8	15.26	15.56
09/11/2015	15.54	15.63	15.35	15.5
09/14/2015	15.5	15.71	15.49	15.6
09/15/2015	15.77	15.95	15.68	15.92
09/16/2015	15.98	16.2	15.83	16.17
09/17/2015	16.04	16.31	15.92	16.02
09/18/2015	15.83	16.1	15.73	15.93
09/21/2015	16	16.05	15.56	15.64
09/22/2015	15.46	15.56	14.97	15.1
09/23/2015	15.05	15.1	14.58	14.61
09/24/2015	14.55	14.88	14.29	14.69
09/25/2015	14.96	15	14.4	14.6
09/28/2015	14.59	14.65	14.36	14.37
09/29/2015	14.42	14.73	14.33	14.55
09/30/2015	14.69	14.87	14.59	14.69
10/01/2015	14.72	14.78	14.45	14.67
10/02/2015	14.49	14.94	14.44	14.94
10/05/2015	14.64	15.18	14.64	15.1
10/06/2015	15.09	15.32	14.92	15.24
10/07/2015	15.4	15.62	15.21	15.39
10/08/2015	15.39	15.73	15.33	15.67
10/09/2015	15.62	15.72	15.32	15.65
10/12/2015	15.62	15.65	15.47	15.6
10/13/2015	15.44	15.53	15.13	15.14
10/14/2015	15.21	15.51	15.07	15.44
10/15/2015	15.6	15.9	15.4	15.72
10/16/2015	15.75	16.01	15.58	15.83
10/19/2015	16	16.05	15.64	15.81
10/20/2015	15.79	16.32	15.75	16.19
10/21/2015	16.53	16.7	16.05	16.07
10/22/2015	16.2	16.67	16.08	16.21
10/23/2015	16.2	16.51	16.12	16.44
10/26/2015	16.65	16.7	16.08	16.33
10/27/2015	16.26	16.66	16.25	16.27
10/28/2015	16.12	16.66	16.12	16.54
10/29/2015	16.5	16.82	16.37	16.74
10/30/2015	16.7	16.83	16.57	16.77
11/02/2015	16.79	16.95	16.77	16.89
11/03/2015	16.9	17.05	16.76	17
11/04/2015	16.91	17.03	16.82	16.87
11/05/2015	16.91	17.01	16.68	16.81
11/06/2015	16.78	17.06	16.63	17.05
11/09/2015	16.77	17.04	16.64	16.81
11/10/2015	16.65	16.84	16.59	16.76
11/11/2015	16.84	16.89	16.6	16.79
11/12/2015	16.69	16.83	16.5	16.53
11/13/2015	17.12	17.5	16.85	17.24
11/16/2015	17.14	17.79	17.02	17.74
11/17/2015	17.66	17.9	17.52	17.82
11/18/2015	17.83	18.18	17.82	18.13
11/19/2015	18.2	18.42	18.14	18.2
11/20/2015	18.29	18.36	17.99	18.18
11/23/2015	17.82	18.48	17.82	18.13
11/24/2015	17.96	18.54	17.95	18.38
11/25/2015	18.45	18.67	18.3	18.45
11/27/2015	18.41	18.74	18.39	18.62
11/30/2015	18.72	18.92	18.7	18.77
12/01/2015	18.74	19.23	18.72	19.18
12/02/2015	19.09	19.34	19.08	19.13
12/03/2015	19.23	19.31	18.68	18.76
12/04/2015	18.74	19.09	18.74	19.03
12/07/2015	19.1	19.15	18.88	18.91
12/08/2015	18.63	19.02	18.61	18.95
12/09/2015	18.72	19.29	18.71	19.03
12/10/2015	18.88	18.98	18.71	18.75
12/11/2015	18.6	18.62	18.26	18.32
12/14/2015	18.4	18.43	17.82	18.05
12/15/2015	18.2	18.57	18.17	18.46
12/16/2015	18.51	18.6	18.15	18.5
12/17/2015	18.71	18.71	18.04	18.06
12/18/2015	17.93	18.2	17.85	18.1
12/21/2015	18.3	18.55	18.15	18.52
12/22/2015	18.56	18.84	18.42	18.76
12/23/2015	18.8	19.26	18.77	19.09
12/24/2015	19.08	19.19	19.02	19.11
12/28/2015	19.18	19.24	18.75	19
12/29/2015	19.01	19.41	19.01	19.26
12/30/2015	19.09	19.35	18.94	18.96
12/31/2015	18.94	18.96	18.67	18.67

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

2015 Historical Chart

Average

Low

High